stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184600,923714576000,74400,74400,74400,74400,1571480
20240902,184500,923714576000,74400,74400,74400,74400,0
20240902,184400,923714576000,74400,74400,74400,74400,0
20240902,184300,923714576000,74400,74400,74400,74400,0
20240902,184200,923714576000,74400,74400,74400,74400,0
20240902,184100,923714576000,74400,74400,74400,74400,0
20240902,184000,923714576000,74400,74400,74400,74400,0
20240902,183900,923714576000,74400,74400,74400,74400,0
20240902,183800,923714576000,74400,74400,74400,74400,0
20240902,183700,923714576000,74400,74400,74400,74400,0
20240902,183600,923714576000,74400,74400,74400,74400,0
20240902,183500,923714576000,74400,74400,74400,74400,0
20240902,183400,923714576000,74400,74400,74400,74400,0
20240902,183300,923714576000,74400,74400,74400,74400,0
20240902,183200,923714576000,74400,74400,74400,74400,0
20240902,183100,923714576000,74400,74400,74400,74400,0
20240902,183000,923714576000,74400,74400,74400,74400,0
20240902,182900,923714576000,74400,74400,74400,74400,0
20240902,182800,923714576000,74400,74400,74400,74400,0
20240902,182700,923714576000,74400,74400,74400,74400,0
20240902,182600,923714576000,74400,74400,74400,74400,0
20240902,182500,923714576000,74400,74400,74400,74400,0
20240902,182400,923714576000,74400,74400,74400,74400,0
20240902,182300,923714576000,74400,74400,74400,74400,0
20240902,182200,923714576000,74400,74400,74400,74400,0
20240902,182100,923714576000,74400,74400,74400,74400,0
20240902,182000,923714576000,74400,74400,74400,74400,0
20240902,181900,923714576000,74400,74400,74400,74400,0
20240902,181800,923714576000,74400,74400,74400,74400,0
20240902,181700,923714576000,74400,74400,74400,74400,0
20240902,181600,923714576000,74400,74400,74400,74400,1571480
20240902,181500,923714576000,74400,74400,74400,74400,0
20240902,181400,923714576000,74400,74400,74400,74400,0
20240902,181300,923714576000,74400,74400,74400,74400,0
20240902,181200,923714576000,74400,74400,74400,74400,0
20240902,181100,923714576000,74400,74400,74400,74400,0
20240902,181000,923714576000,74400,74400,74400,74400,0
20240902,180900,923714576000,74400,74400,74400,74400,0
20240902,180800,923714576000,74400,74400,74400,74400,0
20240902,180700,923714576000,74400,74400,74400,74400,0
20240902,180600,923714576000,74400,74400,74400,74400,0
20240902,180500,923714576000,74400,74400,74400,74400,0
20240902,180400,923714576000,74400,74400,74400,74400,0
20240902,180300,923714576000,74400,74400,74400,74400,0
20240902,180200,923714576000,74400,74400,74400,74400,0
20240902,180100,923714576000,74400,74400,74400,74400,0
20240902,180000,923714576000,74400,74400,74400,74400,0
20240902,175900,923714576000,74400,74400,74400,74400,0
20240902,175800,923714576000,74400,74400,74400,74400,0
20240902,175700,923714576000,74400,74400,74400,74400,0
20240902,175600,923714576000,74400,74400,74400,74400,0
20240902,175500,923714576000,74400,74400,74400,74400,0
20240902,175400,923714576000,74400,74400,74400,74400,0
20240902,175300,923714576000,74400,74400,74400,74400,0
20240902,175200,923714576000,74400,74400,74400,74400,0
20240902,175100,923714576000,74400,74400,74400,74400,0
20240902,175000,923714576000,74400,74400,74400,74400,0
20240902,174900,923714576000,74400,74400,74400,74400,0
20240902,174800,923714576000,74400,74400,74400,74400,0
20240902,174700,923714576000,74400,74400,74400,74400,0
20240902,174600,923714576000,74400,74400,74400,74400,1571480
20240902,174500,923714576000,74400,74400,74400,74400,0
20240902,174400,923714576000,74400,74400,74400,74400,0
20240902,174300,923714576000,74400,74400,74400,74400,0
20240902,174200,923714576000,74400,74400,74400,74400,0
20240902,174100,923714576000,74400,74400,74400,74400,0
20240902,174000,923714576000,74400,74400,74400,74400,0
20240902,173900,923714576000,74400,74400,74400,74400,0
20240902,173800,923714576000,74400,74400,74400,74400,0
20240902,173700,923714576000,74400,74400,74400,74400,0
20240902,173600,923714576000,74400,74400,74400,74400,0
20240902,173500,923714576000,74400,74400,74400,74400,0
20240902,173400,923714576000,74400,74400,74400,74400,0
20240902,173300,923714576000,74400,74400,74400,74400,0
20240902,173200,923714576000,74400,74400,74400,74400,0
20240902,173100,923714576000,74400,74400,74400,74400,0
20240902,173000,923714576000,74400,74400,74400,74400,0
20240902,172900,923714576000,74400,74400,74400,74400,0
20240902,172800,923714576000,74400,74400,74400,74400,0
20240902,172700,923714576000,74400,74400,74400,74400,0
20240902,172600,923714576000,74400,74400,74400,74400,0
20240902,172500,923714576000,74400,74400,74400,74400,0
20240902,172400,923714576000,74400,74400,74400,74400,0
20240902,172300,923714576000,74400,74400,74400,74400,0
20240902,172200,923714576000,74400,74400,74400,74400,0
20240902,172100,923714576000,74400,74400,74400,74400,0
20240902,172000,923714576000,74400,74400,74400,74400,0
20240902,171900,923714576000,74400,74400,74400,74400,0
20240902,171800,923714576000,74400,74400,74400,74400,0
20240902,171700,923714576000,74400,74400,74400,74400,0
20240902,171600,923714576000,74400,74400,74400,74400,1571480
20240902,171500,923714576000,74400,74400,74400,74400,0
20240902,171400,923714576000,74400,74400,74400,74400,0
20240902,171300,923714576000,74400,74400,74400,74400,0
20240902,171200,923714576000,74400,74400,74400,74400,0
20240902,171100,923714576000,74400,74400,74400,74400,0
20240902,171000,923714576000,74400,74400,74400,74400,0
20240902,170900,923714576000,74400,74400,74400,74400,0
20240902,170800,923714576000,74400,74400,74400,74400,0
20240902,170700,923714576000,74400,74400,74400,74400,0
20240902,170600,923714576000,74400,74400,74400,74400,0
20240902,170500,923714576000,74400,74400,74400,74400,0
20240902,170400,923714576000,74400,74400,74400,74400,0
20240902,170300,923714576000,74400,74400,74400,74400,0
20240902,170200,923714576000,74400,74400,74400,74400,0
20240902,170100,923714576000,74400,74400,74400,74400,0
20240902,170000,923714576000,74400,74400,74400,74400,0
20240902,165900,923714576000,74400,74400,74400,74400,0
20240902,165800,923714576000,74400,74400,74400,74400,0
20240902,165700,923714576000,74400,74400,74400,74400,0
20240902,165600,923714576000,74400,74400,74400,74400,0
20240902,165500,923714576000,74400,74400,74400,74400,0
20240902,165400,923714576000,74400,74400,74400,74400,0
20240902,165300,923714576000,74400,74400,74400,74400,0
20240902,165200,923714576000,74400,74400,74400,74400,0
20240902,165100,923714576000,74400,74400,74400,74400,0
20240902,165000,923714576000,74400,74400,74400,74400,0
20240902,164900,923714576000,74400,74400,74400,74400,0
20240902,164800,923714576000,74400,74400,74400,74400,0
20240902,164700,923714576000,74400,74400,74400,74400,0
20240902,164600,923714576000,74400,74400,74400,74400,1571480
20240902,164500,923714576000,74400,74400,74400,74400,0
20240902,164400,923714576000,74400,74400,74400,74400,0
20240902,164300,923714576000,74400,74400,74400,74400,0
20240902,164200,923714576000,74400,74400,74400,74400,0
20240902,164100,923714576000,74400,74400,74400,74400,0
20240902,164000,923714576000,74400,74400,74400,74400,0
20240902,163900,923714576000,74400,74400,74400,74400,0
20240902,163800,923714576000,74400,74400,74400,74400,0
20240902,163700,923714576000,74400,74400,74400,74400,0
20240902,163600,923714576000,74400,74400,74400,74400,0
20240902,163500,923714576000,74400,74400,74400,74400,0
20240902,163400,923714576000,74400,74400,74400,74400,0
20240902,163300,923714576000,74400,74400,74400,74400,0
20240902,163200,923714576000,74400,74400,74400,74400,0
20240902,163100,923714576000,74400,74400,74400,74400,0
20240902,163000,923714576000,74400,74400,74400,74400,0
20240902,162900,923714576000,74400,74400,74400,74400,0
20240902,162800,923714576000,74400,74400,74400,74400,0
20240902,162700,923714576000,74400,74400,74400,74400,0
20240902,162600,923714576000,74400,74400,74400,74400,0
20240902,162500,923714576000,74400,74400,74400,74400,0
20240902,162400,923714576000,74400,74400,74400,74400,0
20240902,162300,923714576000,74400,74400,74400,74400,0
20240902,162200,923714576000,74400,74400,74400,74400,0
20240902,162100,923714576000,74400,74400,74400,74400,0
20240902,162000,923714576000,74400,74400,74400,74400,0
20240902,161900,923714576000,74400,74400,74400,74400,0
20240902,161800,923714576000,74400,74400,74400,74400,0
20240902,161700,923714576000,74400,74400,74400,74400,0
20240902,161600,923714576000,74400,74400,74400,74400,1571480
20240902,161500,923714576000,74400,74400,74400,74400,0
20240902,161400,923714576000,74400,74400,74400,74400,0
20240902,161300,923714576000,74400,74400,74400,74400,0
20240902,161200,923714576000,74400,74400,74400,74400,0
20240902,161100,923714576000,74400,74400,74400,74400,0
20240902,161000,923714576000,74400,74400,74400,74400,0
20240902,160900,923714576000,74400,74400,74400,74400,0
20240902,160800,923714576000,74400,74400,74400,74400,0
20240902,160700,923714576000,74400,74400,74400,74400,0
20240902,160600,923714576000,74400,74400,74400,74400,0
20240902,160500,923714576000,74400,74400,74400,74400,0
20240902,160400,923714576000,74400,74400,74400,74400,0
20240902,160300,923714576000,74400,74400,74400,74400,0
20240902,160200,923714576000,74400,74400,74400,74400,0
20240902,160100,923714576000,74400,74400,74400,74400,0
20240902,160000,923714576000,74400,74400,74400,74400,0
20240902,155900,923714576000,74400,74400,74400,74400,0
20240902,155800,923714576000,74400,74400,74400,74400,0
20240902,155700,923714576000,74400,74400,74400,74400,0
20240902,155600,923714576000,74400,74400,74400,74400,0
20240902,155500,923714576000,74400,74400,74400,74400,0
20240902,155400,923714576000,74400,74400,74400,74400,0
20240902,155300,923714576000,74400,74400,74400,74400,0
20240902,155200,923714576000,74400,74400,74400,74400,0
20240902,155100,923714576000,74400,74400,74400,74400,0
20240902,155000,923714576000,74400,74400,74400,74400,0
20240902,154900,923714576000,74400,74400,74400,74400,0
20240902,154800,923714576000,74400,74400,74400,74400,0
20240902,154700,923714576000,74400,74400,74400,74400,0
20240902,154600,923714576000,74400,74400,74400,74400,1571480
20240902,154500,923714576000,74400,74400,74400,74400,0
20240902,154400,923714576000,74400,74400,74400,74400,0
20240902,154300,923714576000,74400,74400,74400,74400,0
20240902,154200,923714576000,74400,74400,74400,74400,0
20240902,154100,923714576000,74400,74400,74400,74400,0
20240902,154000,923714576000,74400,74400,74400,74400,0
20240902,153900,923714576000,74400,74400,74400,74400,0
20240902,153800,923714576000,74400,74400,74400,74400,0
20240902,153700,923714576000,74400,74400,74400,74400,0
20240902,153600,923714576000,74400,74400,74400,74400,0
20240902,153500,923714576000,74400,74400,74400,74400,0
20240902,153400,923714576000,74400,74400,74400,74400,0
20240902,153300,923714576000,74400,74400,74400,74400,0
20240902,153200,923714576000,74400,74400,74400,74400,0
20240902,153100,923714576000,74400,74400,74400,74400,0
20240902,153000,923714576000,74400,74400,74400,74400,1571480
20240902,152900,806796464000,74500,74500,74500,74500,0
20240902,152800,806796464000,74500,74500,74500,74500,0
20240902,152700,806796464000,74500,74500,74500,74500,0
20240902,152600,806796464000,74500,74500,74500,74500,0
20240902,152500,806796464000,74500,74500,74500,74500,0
20240902,152400,806796464000,74500,74500,74500,74500,0
20240902,152300,806796464000,74500,74500,74500,74500,0
20240902,152200,806796464000,74500,74500,74500,74500,0
20240902,152100,806796464000,74500,74500,74500,74500,0
20240902,152000,806796464000,74500,74500,74500,74500,0
20240902,151900,806796464000,74500,74400,74500,74400,74403
20240902,151800,801254308000,74400,74400,74500,74400,16099
20240902,151700,800055640700,74500,74500,74500,74400,9411
20240902,151600,799355172400,74500,74400,74500,74400,8443
20240902,151500,798726452900,74400,74400,74500,74400,12874
20240902,151400,797767689200,74400,74500,74500,74400,6995
20240902,151300,797246911200,74400,74500,74500,74400,14708
20240902,151200,796152350300,74500,74400,74500,74300,67414
20240902,151100,791136923800,74300,74400,74400,74300,6573
20240902,151000,790648266400,74300,74500,74500,74300,127832
20240902,150900,781137562100,74500,74500,74500,74400,11300
20240902,150800,780296314200,74500,74400,74500,74400,14647
20240902,150700,779205737300,74400,74400,74500,74400,18918
20240902,150600,777797651800,74400,74500,74500,74400,19502
20240902,150500,776345937000,74500,74400,74500,74400,5327
20240902,150400,775949291700,74500,74500,74500,74400,5575
20240902,150300,775534196000,74500,74500,74500,74400,6440
20240902,150200,775054678800,74500,74400,74500,74400,5326
20240902,150100,774658127000,74500,74500,74500,74400,5469
20240902,150000,774250846700,74400,74400,74500,74400,12727
20240902,145900,773302948700,74400,74500,74500,74400,5118
20240902,145800,772921871000,74500,74400,74500,74400,9898
20240902,145700,772184870500,74500,74400,74500,74400,4055
20240902,145600,771883004700,74500,74400,74500,74400,11402
20240902,145500,771033824800,74400,74400,74500,74400,4153
20240902,145400,770724656600,74500,74400,74500,74400,4664
20240902,145300,770377438100,74400,74600,74600,74400,63616
20240902,145200,765638077600,74600,74400,74600,74400,44591
20240902,145100,762315894900,74500,74400,74500,74400,8140
20240902,145000,761709707600,74400,74500,74600,74400,83796
20240902,144900,755466757500,74600,74600,74600,74500,7215
20240902,144800,754928974400,74600,74500,74600,74500,28545
20240902,144700,752802139400,74600,74600,74600,74500,8218
20240902,144600,752189706900,74600,74500,74600,74500,6455
20240902,144500,751708559700,74600,74600,74600,74500,5862
20240902,144400,751271611300,74600,74500,74600,74500,4735
20240902,144300,750918704900,74500,74500,74600,74500,5999
20240902,144200,750471519400,74600,74600,74600,74500,7831
20240902,144100,749887947400,74600,74600,74600,74500,4861
20240902,144000,749525579000,74600,74600,74600,74500,6699
20240902,143900,749026313700,74600,74500,74600,74500,4407
20240902,143800,748697802500,74500,74500,74600,74500,9723
20240902,143700,747973236800,74500,74500,74600,74500,6730
20240902,143600,747471633900,74600,74600,74600,74500,4854
20240902,143500,747109794800,74500,74500,74600,74500,3454
20240902,143400,746852292900,74600,74600,74600,74500,22003
20240902,143300,745211189200,74600,74600,74700,74500,48919
20240902,143200,741561783200,74700,74700,74700,74600,7114
20240902,143100,741030725100,74600,74500,74700,74500,36399
20240902,143000,738315292100,74600,74500,74600,74500,5013
20240902,142900,737941597100,74600,74700,74700,74500,43398
20240902,142800,734704059300,74700,74600,74700,74500,26694
20240902,142700,732712645200,74700,74600,74700,74500,73574
20240902,142600,727223997000,74600,74600,74700,74600,8919
20240902,142500,726558292600,74600,74700,74700,74600,9825
20240902,142400,725824857000,74700,74700,74700,74600,7837
20240902,142300,725239809400,74700,74700,74700,74600,14062
20240902,142200,724189697300,74600,74700,74700,74600,32970
20240902,142100,721727589500,74600,74700,74700,74600,13525
20240902,142000,720718398900,74700,74700,74700,74600,13863
20240902,141900,719683870600,74600,74500,74700,74500,115408
20240902,141800,711074533700,74500,74500,74600,74500,16527
20240902,141700,709842943300,74600,74500,74600,74500,4340
20240902,141600,709519424600,74500,74500,74600,74500,5902
20240902,141500,709079493100,74600,74600,74600,74500,6792
20240902,141400,708573084400,74500,74500,74600,74500,7121
20240902,141300,708042267500,74500,74500,74600,74500,4507
20240902,141200,707706276200,74500,74600,74600,74500,8818
20240902,141100,707048740600,74600,74600,74600,74500,5509
20240902,141000,706638098900,74600,74600,74600,74500,6066
20240902,140900,706185867800,74500,74500,74600,74500,4595
20240902,140800,705843338000,74500,74500,74600,74500,5896
20240902,140700,705403786200,74600,74500,74600,74500,15715
20240902,140600,704231716700,74600,74700,74700,74500,60743
20240902,140500,699700331500,74600,74600,74700,74600,29083
20240902,140400,697530074100,74700,74700,74700,74600,6052
20240902,140300,697078209900,74700,74700,74700,74600,12679
20240902,140200,696131459700,74600,74600,74700,74600,5902
20240902,140100,695690834400,74700,74600,74700,74600,5643
20240902,140000,695269530900,74700,74700,74700,74600,22831
20240902,135900,693565824200,74700,74500,74700,74400,120119
20240902,135800,684610172600,74400,74500,74500,74400,40851
20240902,135700,681566952200,74500,74400,74500,74400,21952
20240902,135600,679931870100,74400,74400,74500,74400,7591
20240902,135500,679367004300,74400,74400,74500,74300,183408
20240902,135400,665721570700,74400,74400,74400,74300,5130
20240902,135300,665340261100,74400,74300,74400,74300,3861
20240902,135200,665053219800,74400,74400,74400,74300,4571
20240902,135100,664713287600,74300,74200,74400,74200,76371
20240902,135000,659038840100,74300,74300,74300,74200,4634
20240902,134900,658694765100,74200,74200,74300,74200,11057
20240902,134800,657873484700,74300,74200,74300,74200,5710
20240902,134700,657449479100,74300,74200,74300,74200,3089
20240902,134600,657220172300,74200,74300,74300,74200,7168
20240902,134500,656687835800,74300,74200,74300,74200,9941
20240902,134400,655950114300,74200,74200,74300,74200,4196
20240902,134300,655638595800,74200,74200,74300,74200,2793
20240902,134200,655431258900,74200,74300,74300,74200,2897
20240902,134100,655216157900,74300,74200,74300,74200,3518
20240902,134000,654954953200,74200,74300,74300,74200,4712
20240902,133900,654605095700,74200,74200,74300,74100,17560
20240902,133800,653302230000,74200,74200,74200,74100,6078
20240902,133700,652851399200,74200,74200,74300,74100,50180
20240902,133600,649128107400,74200,74200,74300,74100,20957
20240902,133500,647573159100,74200,74200,74300,74100,23082
20240902,133400,645860560300,74200,74200,74300,74100,63412
20240902,133300,641155217100,74200,74200,74300,74200,4697
20240902,133200,640806501900,74300,74200,74300,74200,3796
20240902,133100,640524639300,74200,74300,74300,74200,4595
20240902,133000,640183485700,74300,74200,74300,74200,3903
20240902,132900,639893761600,74300,74200,74300,74100,14736
20240902,132800,638800414800,74200,74200,74200,74100,5769
20240902,132700,638372556900,74100,74100,74300,74100,22678
20240902,132600,636690077900,74100,74200,74300,74100,78950
20240902,132500,630832176200,74200,74200,74200,74100,5419
20240902,132400,630430366900,74200,74200,74200,74100,3887
20240902,132300,630142202800,74200,74200,74200,74100,2592
20240902,132200,629949994200,74200,74200,74200,74100,3663
20240902,132100,629678403300,74100,74100,74200,74100,10698
20240902,132000,628884856400,74100,74100,74200,74100,19390
20240902,131900,627446584000,74200,74100,74200,74100,8195
20240902,131800,626838702300,74200,74200,74200,74100,6204
20240902,131700,626378515900,74200,74100,74200,74100,16316
20240902,131600,625168044500,74100,74200,74200,74100,9679
20240902,131500,624450079100,74200,74200,74200,74100,17520
20240902,131400,623150266400,74200,74100,74200,74100,6276
20240902,131300,622684837500,74100,74100,74200,74100,4382
20240902,131200,622359899400,74100,74200,74200,74100,7267
20240902,131100,621820896000,74200,74100,74200,74100,7146
20240902,131000,621290837600,74200,74300,74300,74100,178723
20240902,130900,608029793100,74300,74300,74300,74200,4833
20240902,130800,607671021200,74200,74200,74300,74200,4987
20240902,130700,607300763800,74300,74300,74400,74200,109423
20240902,130600,599170801000,74300,74300,74300,74200,119888
20240902,130500,590263290400,74200,74200,74300,74200,6869
20240902,130400,589753213900,74300,74200,74300,74200,6612
20240902,130300,589262019500,74300,74300,74300,74200,3568
20240902,130200,588997124400,74300,74300,74300,74200,4350
20240902,130100,588674099000,74300,74300,74300,74200,3282
20240902,130000,588430407700,74200,74300,74300,74200,5765
20240902,125900,588002255800,74300,74200,74300,74200,39552
20240902,125800,585063750800,74300,74300,74300,74200,3664
20240902,125700,584791647000,74300,74200,74300,74200,4914
20240902,125600,584426716800,74200,74300,74300,74200,7589
20240902,125500,583863199700,74200,74200,74300,74200,5359
20240902,125400,583465236500,74300,74300,74300,74200,5908
20240902,125300,583026369700,74300,74300,74300,74200,6776
20240902,125200,582523106100,74300,74300,74300,74200,5849
20240902,125100,582088711900,74200,74200,74300,74200,2765
20240902,125000,581883393000,74200,74200,74300,74200,4912
20240902,124900,581518753600,74200,74200,74300,74200,9976
20240902,124800,580778472200,74200,74300,74300,74200,3282
20240902,124700,580534806100,74300,74200,74300,74200,4641
20240902,124600,580190301800,74300,74300,74300,74200,4150
20240902,124500,579882148800,74200,74300,74300,74200,2425
20240902,124400,579702111200,74300,74200,74300,74100,137947
20240902,124300,569465808500,74100,74100,74200,74100,4328
20240902,124200,569144992700,74100,74100,74200,74100,2385
20240902,124100,568968183300,74200,74200,74200,74100,6573
20240902,124000,568480896100,74100,74100,74200,74100,8018
20240902,123900,567886195000,74100,74200,74200,74100,2731
20240902,123800,567683689400,74200,74100,74200,74100,6455
20240902,123700,567205310400,74100,74100,74200,74100,6907
20240902,123600,566693061400,74200,74100,74200,74100,6952
20240902,123500,566177531000,74100,74200,74200,74100,6193
20240902,123400,565718345600,74200,74100,74200,74100,5114
20240902,123300,565339178900,74100,74100,74200,74100,9241
20240902,123200,564654058100,74200,74200,74200,74100,2139
20240902,123100,564495463900,74200,74200,74200,74100,7536
20240902,123000,563936710700,74200,74200,74300,74100,109936
20240902,122900,555779706800,74200,74300,74300,74200,7012
20240902,122800,555259368900,74200,74300,74300,74200,57580
20240902,122700,550986778700,74300,74300,74300,74200,6232
20240902,122600,550524157800,74200,74300,74300,74200,8552
20240902,122500,549889322800,74300,74200,74300,74200,5564
20240902,122400,549476257700,74200,74200,74300,74200,2859
20240902,122300,549264028100,74300,74300,74300,74200,5737
20240902,122200,548837947500,74300,74200,74300,74200,4018
20240902,122100,548539662700,74300,74200,74300,74200,4802
20240902,122000,548183174600,74200,74300,74300,74200,4023
20240902,121900,547884556700,74300,74300,74300,74200,4348
20240902,121800,547561706600,74200,74300,74300,74200,4035
20240902,121700,547262094600,74300,74200,74300,74200,5867
20240902,121600,546826494500,74300,74200,74300,74200,2366
20240902,121500,546650846100,74200,74300,74300,74200,3482
20240902,121400,546392350300,74300,74200,74300,74200,4049
20240902,121300,546091786900,74200,74300,74300,74200,2772
20240902,121200,545885942200,74300,74300,74300,74200,2757
20240902,121100,545681245600,74300,74300,74300,74200,5479
20240902,121000,545274476200,74200,74300,74300,74200,3087
20240902,120900,545045308600,74300,74300,74300,74200,8259
20240902,120800,544431840400,74200,74300,74300,74200,3146
20240902,120700,544198252300,74300,74200,74300,74200,3422
20240902,120600,543944214200,74200,74200,74400,74200,200716
20240902,120500,529034756500,74300,74200,74300,74200,3946
20240902,120400,528741730600,74300,74200,74300,74200,2618
20240902,120300,528547321500,74200,74200,74300,74200,4851
20240902,120200,528187228000,74200,74300,74300,74200,21409
20240902,120100,526596826000,74300,74300,74300,74200,7404
20240902,120000,526046901600,74300,74300,74300,74200,6465
20240902,115900,525567021000,74200,74200,74300,74200,5174
20240902,115800,525182867600,74300,74200,74300,74200,16147
20240902,115700,523983390300,74300,74200,74300,74200,6475
20240902,115600,523502473300,74200,74200,74300,74200,4996
20240902,115500,523131500600,74200,74200,74300,74200,8169
20240902,115400,522524788000,74300,74300,74300,74200,6537
20240902,115300,522039303900,74300,74200,74300,74100,101100
20240902,115200,514536801500,74100,74100,74200,74100,8614
20240902,115100,513897976500,74100,74100,74200,74100,5779
20240902,115000,513469421500,74100,74200,74200,74100,4300
20240902,114900,513150648600,74200,74200,74200,74100,4523
20240902,114800,512815269600,74200,74100,74200,74100,4353
20240902,114700,512492624000,74100,74100,74200,74100,9510
20240902,114600,511787670600,74200,74200,74200,74100,3546
20240902,114500,511524795300,74100,74200,74200,74100,4689
20240902,114400,511177068700,74100,74100,74200,74100,3237
20240902,114300,510937136000,74200,74200,74200,74100,4633
20240902,114200,510593627100,74200,74200,74200,74100,3272
20240902,114100,510351025900,74200,74100,74200,74100,5490
20240902,114000,509943954900,74100,74100,74200,74100,7005
20240902,113900,509424572400,74100,74200,74200,74100,5400
20240902,113800,509024232200,74200,74100,74200,74100,7175
20240902,113700,508492326400,74100,74200,74200,74100,5334
20240902,113600,508096790500,74200,74200,74200,74100,9188
20240902,113500,507415737800,74200,74100,74200,74100,6027
20240902,113400,506968947100,74100,74100,74200,74100,8069
20240902,113300,506370919400,74100,74300,74300,74100,134775
20240902,113200,496372466300,74200,74300,74300,74200,10176
20240902,113100,495616863600,74200,74300,74300,74200,4756
20240902,113000,495263801600,74300,74200,74300,74200,8166
20240902,112900,494657757100,74300,74300,74300,74200,3668
20240902,112800,494385454800,74200,74200,74300,74200,4975
20240902,112700,494016169300,74200,74300,74300,74200,4444
20240902,112600,493686199100,74300,74300,74300,74200,3735
20240902,112500,493408945200,74300,74300,74300,74200,5010
20240902,112400,493036951000,74200,74200,74300,74200,4035
20240902,112300,492737420900,74200,74200,74300,74200,5620
20240902,112200,492320118700,74300,74300,74300,74200,4380
20240902,112100,491995005600,74200,74300,74300,74200,6425
20240902,112000,491517940200,74300,74200,74300,74200,3263
20240902,111900,491275695400,74300,74300,74300,74200,8072
20240902,111800,490676532100,74300,74200,74300,74200,4163
20240902,111700,490367481200,74200,74300,74300,74200,3544
20240902,111600,490104348200,74200,74300,74300,74200,6959
20240902,111500,489587550600,74200,74200,74300,74200,3160
20240902,111400,489353015200,74200,74300,74300,74200,3867
20240902,111300,489065899700,74300,74200,74300,74200,5016
20240902,111200,488693600200,74200,74300,74300,74200,3957
20240902,111100,488399828800,74300,74300,74300,74200,4640
20240902,111000,488055295300,74200,74300,74300,74200,3575
20240902,110900,487789938900,74300,74300,74300,74200,5036
20240902,110800,487416010900,74200,74300,74300,74200,4104
20240902,110700,487111347900,74200,74100,74300,74100,43418
20240902,110600,483889830500,74200,74100,74200,74100,4331
20240902,110500,483568698800,74100,74200,74200,74100,5249
20240902,110400,483179477000,74200,74300,74300,74100,88188
20240902,110300,476636087800,74300,74300,74300,74200,6944
20240902,110200,476120598200,74300,74200,74300,74200,13253
20240902,110100,475137096300,74200,74300,74300,74200,23172
20240902,110000,473417399600,74300,74300,74300,74200,10899
20240902,105900,472607965200,74300,74300,74300,74200,9422
20240902,105800,471908214000,74200,74200,74300,74200,4166
20240902,105700,471598933500,74300,74300,74300,74200,5978
20240902,105600,471154953800,74200,74300,74300,74200,9934
20240902,105500,470417148000,74300,74300,74400,74200,111580
20240902,105400,462126780300,74300,74300,74400,74200,83359
20240902,105300,455933233600,74300,74300,74400,74300,26242
20240902,105200,453983206900,74300,74300,74400,74300,28056
20240902,105100,451898099300,74300,74300,74400,74300,13105
20240902,105000,450924196700,74400,74300,74400,74300,9735
20240902,104900,450200334700,74300,74400,74400,74300,18464
20240902,104800,448828188200,74300,74300,74400,74300,12737
20240902,104700,447880777800,74400,74400,74500,74300,86173
20240902,104600,441469494300,74300,74400,74400,74300,4500
20240902,104500,441134911300,74300,74400,74400,74300,5251
20240902,104400,440744524400,74300,74300,74400,74300,10644
20240902,104300,439953415000,74400,74300,74500,74300,111613
20240902,104200,431649624600,74300,74400,74400,74300,19118
20240902,104100,430227415800,74300,74300,74400,74300,5432
20240902,104000,429823493700,74400,74300,74400,74300,10535
20240902,103900,429040482500,74400,74400,74400,74300,7102
20240902,103800,428512500800,74300,74400,74400,74300,4619
20240902,103700,428169074000,74300,74400,74400,74300,6564
20240902,103600,427681161600,74400,74500,74500,74300,91899
20240902,103500,420844635300,74400,74500,74600,74400,50994
20240902,103400,417047269200,74500,74500,74600,74400,20575
20240902,103300,415514392700,74500,74500,74600,74400,69173
20240902,103200,410360967700,74400,74500,74500,74400,7337
20240902,103100,409814623200,74400,74400,74500,74400,5312
20240902,103000,409419127200,74500,74500,74600,74400,72980
20240902,102900,403982195500,74600,74500,74600,74500,12132
20240902,102800,403077974700,74500,74500,74600,74500,13640
20240902,102700,402061568100,74600,74500,74600,74400,87967
20240902,102600,395507903800,74500,74400,74500,74400,33168
20240902,102500,393037531700,74500,74400,74500,74400,9408
20240902,102400,392336933100,74500,74400,74500,74400,8419
20240902,102300,391710016400,74400,74600,74600,74400,46135
20240902,102200,388273243300,74600,74400,74600,74300,111966
20240902,102100,379937370200,74400,74300,74400,74300,5594
20240902,102000,379521498100,74300,74400,74400,74200,34552
20240902,101900,376954008200,74300,74200,74400,74200,60462
20240902,101800,372461875600,74300,74200,74300,74200,6402
20240902,101700,371986500100,74200,74200,74300,74200,8496
20240902,101600,371355897100,74300,74200,74300,74200,7889
20240902,101500,370770469100,74300,74300,74300,74200,31197
20240902,101400,368455158600,74200,74300,74300,74200,7836
20240902,101300,367873289000,74300,74200,74300,74200,12662
20240902,101200,366933548700,74200,74100,74300,74100,72151
20240902,101100,361579803400,74100,74100,74200,74000,57453
20240902,101000,357322640200,74100,74100,74200,74000,30756
20240902,100900,355043547700,74100,74200,74200,74100,14351
20240902,100800,353979893700,74200,74100,74200,74000,54825
20240902,100700,349917217200,74100,74100,74100,74000,10021
20240902,100600,349175110000,74100,74100,74100,74000,7215
20240902,100500,348640701400,74100,74100,74100,74000,8167
20240902,100400,348035882600,74100,74100,74200,74000,45896
20240902,100300,344634657500,74200,74200,74200,74100,6145
20240902,100200,344178954700,74200,74100,74200,74000,59441
20240902,100100,339772990300,74100,74000,74100,74000,10887
20240902,100000,338966401400,74100,73900,74100,73900,86656
20240902,095900,332553856700,73900,74000,74000,73900,10005
20240902,095800,331813803100,74000,73900,74000,73800,38791
20240902,095700,328944500700,73900,73900,74000,73800,76076
20240902,095600,323322631800,73900,73900,74000,73800,56184
20240902,095500,319170622900,73900,73800,73900,73800,19334
20240902,095400,317742169200,73900,73700,73900,73700,55414
20240902,095300,313652543800,73800,73700,73800,73600,56018
20240902,095200,309523896100,73700,73600,73800,73600,68200
20240902,095100,304498019000,73600,73600,73700,73600,7160
20240902,095000,303970836800,73600,73700,73700,73600,8768
20240902,094900,303325206200,73600,73700,73700,73600,23726
20240902,094800,301577188200,73600,73700,73700,73600,13640
20240902,094700,300572609600,73600,73600,73700,73600,16328
20240902,094600,299370458700,73600,73600,73700,73600,10340
20240902,094500,298609204300,73600,73600,73700,73600,16448
20240902,094400,297398274500,73700,73600,73700,73600,16519
20240902,094300,296181436600,73700,73600,73700,73600,13626
20240902,094200,295178198400,73700,73600,73700,73600,28015
20240902,094100,293115449300,73600,73600,73700,73600,68571
20240902,094000,288068485300,73600,73700,73700,73600,21499
20240902,093900,286485999500,73700,73500,73700,73500,67296
20240902,093800,281534743600,73600,73600,73700,73500,193656
20240902,093700,267284768200,73700,73700,73700,73600,41961
20240902,093600,264195956500,73600,73700,73800,73600,79873
20240902,093500,258310948800,73700,73700,73800,73600,84779
20240902,093400,252063322700,73800,73700,73800,73700,25926
20240902,093300,250152121200,73800,73700,73800,73700,18734
20240902,093200,248771236400,73800,73700,73800,73600,53620
20240902,093100,244820003200,73700,73700,73800,73600,89730
20240902,093000,238207571700,73700,73600,73700,73600,20297
20240902,092900,236712956800,73700,73600,73700,73600,20714
20240902,092800,235187704800,73700,73600,73800,73600,83415
20240902,092700,229040577100,73700,73700,73800,73600,114113
20240902,092600,220630645900,73800,73700,73800,73700,23172
20240902,092500,218922592700,73700,73700,73800,73700,20809
20240902,092400,217388643500,73800,73800,73800,73700,15061
20240902,092300,216277813000,73800,73700,73800,73600,79095
20240902,092200,210448132300,73700,73800,73800,73600,119532
20240902,092100,201637963300,73800,73900,73900,73700,66941
20240902,092000,196698404200,73900,73800,73900,73700,65468
20240902,091900,191866846500,73700,73900,73900,73700,137386
20240902,091800,181728246900,73900,74000,74000,73800,93352
20240902,091700,174829348200,74000,74000,74200,73900,170410
20240902,091600,162214494900,74000,73900,74000,73900,40810
20240902,091500,159195329300,74000,74000,74000,73900,12198
20240902,091400,158293617500,74000,73900,74000,73900,31035
20240902,091300,155998708200,74000,74000,74000,73800,92882
20240902,091200,149133292500,74000,74000,74000,73900,8784
20240902,091100,148483724900,73900,73900,74000,73800,77084
20240902,091000,142787246600,73900,74000,74000,73900,77203
20240902,090900,137080121200,74000,74000,74100,73900,144886
20240902,090800,126358746800,74000,74000,74100,74000,48629
20240902,090700,122760046100,74100,74200,74200,74000,60814
20240902,090600,118254105600,74100,74200,74300,74000,111939
20240902,090500,109951902400,74200,74100,74300,73900,422125
20240902,090400,78698683300,74100,74200,74300,74000,130685
20240902,090300,69011522100,74200,74300,74300,74100,174141
20240902,090200,56086031300,74300,74500,74500,74300,101781
20240902,090100,48516255300,74400,74400,74500,74300,163061
20240902,090000,36387684300,74400,74500,74600,74300,488418